Xtrackers MSCI USA Communicati
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Oct 2023 |
USD |
47.63 |
48.17 |
47.63 |
48.17 |
48.17 |
+0.723 (+1.52%)
|
1,864,924 |
| 23 Oct 2023 |
USD |
47.265 |
47.4475 |
46.74 |
47.4475 |
47.4475 |
+0.297 (+0.63%)
|
857 |
| 20 Oct 2023 |
USD |
47.545 |
47.63 |
47.15 |
47.15 |
47.15 |
-0.84 (-1.75%)
|
2,639 |
| 19 Oct 2023 |
USD |
47.8 |
47.99 |
47.745 |
47.99 |
47.99 |
+0.175 (+0.37%)
|
1,981 |
| 18 Oct 2023 |
USD |
48.04 |
48.04 |
47.71 |
47.815 |
47.815 |
-0.182 (-0.38%)
|
1,572 |
| 17 Oct 2023 |
USD |
47.99 |
48.055 |
47.99 |
47.9975 |
47.9975 |
+0.128 (+0.27%)
|
29 |
| 16 Oct 2023 |
USD |
47.265 |
47.87 |
47.265 |
47.87 |
47.87 |
+0.527 (+1.11%)
|
8,370 |
| 13 Oct 2023 |
USD |
47.84 |
47.925 |
47.3425 |
47.3425 |
47.3425 |
-0.887 (-1.84%)
|
1,143 |
| 12 Oct 2023 |
USD |
48.74 |
48.74 |
48.23 |
48.23 |
48.23 |
-0.195 (-0.40%)
|
3,982 |
| 11 Oct 2023 |
USD |
48.16 |
48.425 |
48.12 |
48.425 |
48.425 |
+0.147 (+0.31%)
|
3,648 |
| 10 Oct 2023 |
USD |
48.2511 |
48.3717 |
48.1305 |
48.2775 |
48.2775 |
+0.715 (+1.50%)
|
103,868 |
| 9 Oct 2023 |
USD |
47.33 |
47.62 |
47.03 |
47.5625 |
47.5625 |
+0.765 (+1.63%)
|
1,198 |
| 6 Oct 2023 |
USD |
46.3 |
46.7975 |
46.3 |
46.7975 |
46.7975 |
+0.647 (+1.40%)
|
1,801 |
| 5 Oct 2023 |
USD |
46.15 |
46.15 |
46.15 |
46.15 |
46.15 |
-0.195 (-0.42%)
|
0 |
| 4 Oct 2023 |
USD |
46.345 |
46.345 |
46.345 |
46.345 |
46.345 |
+0.233 (+0.50%)
|
0 |
| 3 Oct 2023 |
USD |
46.1125 |
46.1125 |
46.1125 |
46.1125 |
46.1125 |
-0.73 (-1.56%)
|
0 |
| 2 Oct 2023 |
USD |
46.8598 |
46.8598 |
46.8425 |
46.8425 |
46.8425 |
+0.398 (+0.86%)
|
13,502 |
| 29 Sep 2023 |
USD |
46.885 |
46.955 |
46.445 |
46.445 |
46.445 |
+0.083 (+0.18%)
|
43,519 |
| 28 Sep 2023 |
USD |
46.3625 |
46.3625 |
46.3625 |
46.3625 |
46.3625 |
+0.367 (+0.80%)
|
0 |
| 27 Sep 2023 |
USD |
45.995 |
45.995 |
45.95 |
45.995 |
45.995 |
+0.23 (+0.50%)
|
4,286 |
| 26 Sep 2023 |
USD |
45.875 |
45.88 |
45.765 |
45.765 |
45.765 |
-0.438 (-0.95%)
|
143 |
| 25 Sep 2023 |
USD |
46.2025 |
46.2025 |
46.2025 |
46.2025 |
46.2025 |
-0.463 (-0.99%)
|
0 |
| 22 Sep 2023 |
USD |
46.44 |
46.665 |
46.44 |
46.665 |
46.665 |
+0.198 (+0.43%)
|
386 |
| 21 Sep 2023 |
USD |
46.825 |
46.825 |
46.4675 |
46.4675 |
46.4675 |
-1.058 (-2.23%)
|
750 |
| 20 Sep 2023 |
USD |
47.73 |
47.73 |
47.525 |
47.525 |
47.525 |
+0.05 (+0.11%)
|
833 |
| 19 Sep 2023 |
USD |
47.51 |
47.51 |
47.475 |
47.475 |
47.475 |
-0.345 (-0.72%)
|
2,105 |
| 18 Sep 2023 |
USD |
47.775 |
47.82 |
47.775 |
47.82 |
47.82 |
-0.01 (-0.02%)
|
482 |
| 15 Sep 2023 |
USD |
47.83 |
47.83 |
47.83 |
47.83 |
47.83 |
-0.3 (-0.62%)
|
0 |
| 14 Sep 2023 |
USD |
48.13 |
48.13 |
48.13 |
48.13 |
48.13 |
+0.323 (+0.67%)
|
0 |
| 13 Sep 2023 |
USD |
47.715 |
47.8372 |
47.715 |
47.8075 |
47.8075 |
0.0 (0.0%)
|
4,994 |
